ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	54.94	55.15	54.22	54.50	54.00	-0.60%	253,294
Dec 2, 2025	55.57	55.57	54.73	54.83	54.32	-1.05%	295,057
Dec 1, 2025	55.69	55.87	55.16	55.41	54.90	-0.50%	158,483
Nov 28, 2025	55.00	55.89	55.00	55.69	55.17	1.00%	130,155
Nov 27, 2025	55.03	55.30	55.03	55.14	54.63	0.09%	31,742
Nov 26, 2025	55.70	55.70	55.01	55.09	54.58	-0.99%	317,576
Nov 25, 2025	54.96	55.89	54.89	55.64	55.12	1.46%	231,386
Nov 24, 2025	54.73	54.99	54.44	54.84	54.33	0.05%	208,418
Nov 21, 2025	54.43	55.03	54.30	54.81	54.30	0.66%	198,954
Nov 20, 2025	55.27	55.27	54.39	54.45	53.95	-1.73%	220,774
Nov 19, 2025	55.82	55.98	55.31	55.41	54.90	-0.75%	254,503
Nov 18, 2025	56.25	56.62	55.79	55.83	55.31	-0.76%	334,121
Nov 17, 2025	56.00	56.29	55.63	56.26	55.74	0.59%	563,647
Nov 14, 2025	56.82	56.82	55.85	55.93	55.41	-1.65%	279,653
Nov 13, 2025	56.68	57.09	56.16	56.87	56.34	0.44%	437,696
Nov 12, 2025	55.55	56.69	55.55	56.62	56.10	1.85%	411,272
Nov 11, 2025	55.66	56.29	55.45	55.59	55.08	-0.02%	172,312
Nov 10, 2025	55.08	56.06	55.00	55.60	55.09	0.76%	284,671
Nov 7, 2025	53.25	55.32	53.25	55.18	54.67	2.97%	393,327
Nov 6, 2025	53.06	53.83	52.83	53.59	53.09	1.08%	164,362
Nov 5, 2025	52.81	53.35	52.71	53.02	52.53	0.55%	193,645
Nov 4, 2025	52.75	52.84	52.45	52.73	52.24	0.04%	111,623
Nov 3, 2025	52.67	53.01	52.17	52.71	52.22	-0.26%	97,528
Oct 31, 2025	52.26	52.91	52.26	52.85	52.36	0.42%	243,994
Oct 30, 2025	52.55	52.67	52.33	52.63	52.14	0.36%	116,270
Oct 29, 2025	52.63	52.85	52.10	52.44	51.95	-0.78%	156,776
Oct 28, 2025	53.50	53.59	52.77	52.85	52.36	-1.16%	80,285
Oct 27, 2025	54.02	54.33	53.36	53.47	52.98	-1.27%	410,951
Oct 24, 2025	54.28	54.63	54.04	54.16	53.66	0.06%	89,582
Oct 23, 2025	54.43	54.65	53.90	54.13	53.63	-0.51%	137,587
Oct 22, 2025	53.85	54.88	53.67	54.41	53.91	0.98%	246,914
Oct 21, 2025	53.22	53.92	53.14	53.88	53.38	1.11%	225,370
Oct 20, 2025	52.93	53.40	52.85	53.29	52.80	0.64%	143,451
Oct 17, 2025	52.56	53.02	52.30	52.95	52.46	0.63%	219,069
Oct 16, 2025	52.36	52.71	52.20	52.62	52.13	0.57%	215,861
Oct 15, 2025	51.31	52.55	50.76	52.32	51.84	1.95%	226,151
Oct 14, 2025	51.17	51.71	51.09	51.32	50.84	0.33%	558,574
Oct 10, 2025	50.50	51.29	50.50	51.15	50.68	1.17%	212,592
Oct 9, 2025	50.72	50.82	50.45	50.56	50.09	-0.43%	121,819
Oct 8, 2025	50.61	50.79	50.32	50.78	50.31	0.30%	134,437
Oct 7, 2025	50.55	50.65	50.13	50.63	50.16	0.16%	164,179
Oct 6, 2025	50.52	50.59	50.25	50.55	50.08	-0.14%	215,498
Oct 3, 2025	50.43	50.89	50.33	50.62	50.15	0.06%	239,627
Oct 2, 2025	49.86	50.63	49.86	50.59	50.12	0.96%	116,577
Oct 1, 2025	50.33	50.59	50.05	50.11	49.65	-0.54%	179,155
Sep 30, 2025	49.57	50.50	49.57	50.38	49.91	1.27%	213,713
Sep 29, 2025	49.53	50.08	49.43	49.75	49.29	0.59%	312,366
Sep 26, 2025	49.51	49.86	49.34	49.46	49.00	-0.16%	303,907
Sep 25, 2025	49.20	49.60	49.02	49.54	49.08	0.92%	247,381
Sep 24, 2025	48.90	49.45	48.90	49.09	48.64	0.61%	200,694